Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.27 | 30.06 | 29.03 | 29.66 | 37,703,512 | +0.31(+1.06%) |
Dec 30, 2008 | 28.73 | 29.40 | 28.48 | 29.35 | 26,496,632 | +0.70(+2.43%) |
Dec 29, 2008 | 28.72 | 28.86 | 28.29 | 28.66 | 23,601,602 | +0.61(+2.19%) |
Dec 26, 2008 | 27.91 | 28.22 | 27.67 | 28.04 | 9,311,991 | +0.37(+1.35%) |
Dec 24, 2008 | 27.55 | 27.79 | 27.34 | 27.67 | 10,209,745 | -0.11(-0.38%) |
Dec 23, 2008 | 27.91 | 28.25 | 27.42 | 27.78 | 45,086,388 | +0.06(+0.22%) |
Dec 22, 2008 | 28.75 | 28.85 | 27.27 | 27.72 | 51,213,264 | -0.85(-2.98%) |
Dec 19, 2008 | 28.66 | 29.45 | 28.47 | 28.57 | 70,434,080 | -0.19(-0.67%) |
Dec 18, 2008 | 30.43 | 30.52 | 28.44 | 28.76 | 80,384,488 | -1.78(-5.82%) |
Dec 17, 2008 | 30.67 | 31.39 | 30.38 | 30.53 | 66,599,212 | -0.20(-0.65%) |
Dec 16, 2008 | 30.29 | 31.00 | 29.93 | 30.73 | 65,890,656 | +0.93(+3.10%) |
Dec 15, 2008 | 30.58 | 30.85 | 29.28 | 29.81 | 57,389,140 | -0.17(-0.58%) |
Dec 12, 2008 | 29.20 | 30.26 | 28.91 | 29.98 | 65,579,144 | -0.30(-0.98%) |
Dec 11, 2008 | 30.67 | 31.54 | 29.92 | 30.28 | 66,046,300 | -0.14(-0.47%) |
Dec 10, 2008 | 29.49 | 30.66 | 29.48 | 30.42 | 66,765,468 | +1.50(+5.17%) |
Dec 09, 2008 | 28.58 | 29.73 | 28.42 | 28.93 | 69,248,760 | +0.29(+1.00%) |
Dec 08, 2008 | 28.53 | 29.30 | 28.27 | 28.64 | 79,208,192 | +1.22(+4.44%) |
Dec 05, 2008 | 26.31 | 27.47 | 25.17 | 27.42 | 84,534,160 | +0.56(+2.08%) |
Dec 04, 2008 | 28.37 | 28.73 | 26.33 | 26.86 | 79,071,232 | -2.00(-6.93%) |
Dec 03, 2008 | 27.94 | 28.96 | 27.69 | 28.86 | 77,292,728 | +0.02(+0.06%) |
Dec 02, 2008 | 28.62 | 28.94 | 27.78 | 28.85 | 60,874,448 | +0.94(+3.38%) |
Dec 01, 2008 | 29.96 | 29.96 | 27.87 | 27.90 | 60,004,240 | -3.32(-10.64%) |
Nov 28, 2008 | 31.34 | 31.42 | 30.54 | 31.22 | 25,740,816 | -0.51(-1.60%) |
Nov 26, 2008 | 29.71 | 31.95 | 29.47 | 31.73 | 63,385,496 | +1.68(+5.60%) |
Nov 25, 2008 | 29.94 | 30.34 | 29.06 | 30.05 | 75,038,904 | +0.47(+1.60%) |
Nov 24, 2008 | 28.33 | 30.47 | 27.83 | 29.58 | 89,364,456 | +1.99(+7.23%) |
Nov 21, 2008 | 25.63 | 27.91 | 25.16 | 27.58 | 121,363,048 | +2.77(+11.16%) |
Nov 20, 2008 | 27.51 | 27.75 | 24.73 | 24.82 | 106,476,000 | -3.50(-12.37%) |
Nov 19, 2008 | 29.79 | 30.35 | 28.21 | 28.32 | 79,134,552 | -1.55(-5.18%) |
Nov 18, 2008 | 29.24 | 30.12 | 28.52 | 29.86 | 84,386,072 | +0.81(+2.80%) |
Nov 17, 2008 | 29.37 | 30.40 | 28.98 | 29.05 | 71,825,432 | -0.61(-2.07%) |
Nov 14, 2008 | 30.12 | 31.36 | 29.11 | 29.66 | 89,534,232 | -1.29(-4.15%) |
Nov 13, 2008 | 28.16 | 31.05 | 26.71 | 30.95 | 103,048,128 | +3.25(+11.75%) |
Nov 12, 2008 | 29.31 | 29.52 | 27.63 | 27.70 | 63,711,176 | -2.47(-8.19%) |
Nov 11, 2008 | 30.35 | 30.78 | 29.50 | 30.17 | 59,347,720 | -0.89(-2.88%) |
Nov 10, 2008 | 31.87 | 32.24 | 30.45 | 31.06 | 65,518,976 | +0.11(+0.34%) |
Nov 07, 2008 | 29.95 | 31.01 | 29.70 | 30.96 | 54,063,976 | +1.46(+4.95%) |
Nov 06, 2008 | 31.14 | 31.43 | 29.19 | 29.50 | 84,169,872 | -1.96(-6.22%) |
Nov 05, 2008 | 32.07 | 33.10 | 31.30 | 31.45 | 68,666,704 | -1.52(-4.61%) |
Nov 04, 2008 | 31.65 | 33.10 | 31.63 | 32.97 | 54,669,216 | +1.90(+6.11%) |
Nov 03, 2008 | 31.42 | 31.82 | 30.37 | 31.07 | 49,967,144 | -0.84(-2.65%) |
Oct 31, 2008 | 30.73 | 32.68 | 30.35 | 31.92 | 77,289,056 | +0.58(+1.86%) |
Oct 30, 2008 | 30.67 | 31.43 | 29.41 | 31.34 | 84,880,496 | +1.57(+5.28%) |
Oct 29, 2008 | 29.48 | 31.34 | 29.24 | 29.76 | 102,748,656 | +0.52(+1.78%) |
Oct 28, 2008 | 26.99 | 29.24 | 25.50 | 29.24 | 101,390,040 | +3.76(+14.74%) |
Oct 27, 2008 | 26.83 | 28.24 | 25.32 | 25.49 | 75,042,384 | -1.62(-5.98%) |
Oct 24, 2008 | 25.63 | 28.27 | 25.59 | 27.11 | 87,466,808 | -1.57(-5.48%) |
Oct 23, 2008 | 27.65 | 29.07 | 26.27 | 28.68 | 140,602,688 | +1.35(+4.95%) |
Oct 22, 2008 | 29.19 | 29.19 | 26.34 | 27.32 | 100,000,696 | -3.23(-10.57%) |
Oct 21, 2008 | 30.91 | 31.71 | 29.74 | 30.55 | 70,686,448 | -1.24(-3.91%) |
Oct 20, 2008 | 29.64 | 31.80 | 29.57 | 31.80 | 72,468,232 | +3.27(+11.45%) |
Oct 17, 2008 | 27.65 | 30.83 | 27.08 | 28.53 | 101,982,408 | +0.61(+2.20%) |
Oct 16, 2008 | 27.19 | 28.62 | 25.00 | 27.91 | 124,666,232 | +1.09(+4.05%) |
Oct 15, 2008 | 29.93 | 30.33 | 26.06 | 26.83 | 96,270,952 | -4.66(-14.81%) |
Oct 14, 2008 | 32.75 | 35.37 | 30.04 | 31.49 | 101,007,056 | -0.19(-0.59%) |
Oct 13, 2008 | 28.16 | 32.06 | 27.58 | 31.68 | 81,298,776 | +4.73(+17.53%) |
Oct 10, 2008 | 26.70 | 28.40 | 24.12 | 26.95 | 150,378,192 | -1.67(-5.84%) |
Oct 09, 2008 | 33.07 | 33.55 | 28.62 | 28.62 | 88,990,104 | -3.67(-11.37%) |
Oct 08, 2008 | 31.25 | 33.94 | 30.53 | 32.29 | 112,496,608 | -0.04(-0.12%) |
Oct 07, 2008 | 35.11 | 35.57 | 32.01 | 32.33 | 77,339,040 | -1.79(-5.26%) |
Oct 06, 2008 | 34.63 | 34.73 | 31.66 | 34.12 | 111,989,192 | -1.90(-5.27%) |
Oct 03, 2008 | 36.33 | 43.42 | 35.70 | 36.02 | 0 | -0.35(-0.97%) |
Oct 02, 2008 | 38.07 | 38.14 | 35.78 | 36.38 | 75,679,984 | -2.29(-5.91%) |